SN
CEMAC
SOTETEL - Données historiques
TN0006530018 - SOTET
La bourse de Tunis Ouvre dans 22h39min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 25/09/2026 | 23 | 22 | 23 | 23 | 4 882 | 109 845 | 0,13% |
| 24/09/2026 | 22 | 21 | 23 | 22 | 25 089 | 563 750 | -0,13% |
| 23/09/2026 | 23 | 23 | 23 | 23 | 4 581 | 103 073 | -1,53% |
| 22/09/2026 | 23 | 23 | 24 | 23 | 8 259 | 188 718 | -4,75% |
| 21/09/2026 | 24 | 24 | 24 | 24 | 4 708 | 112 945 | -2,20% |
| 18/09/2026 | 25 | 24 | 25 | 25 | 1 247 | 30 589 | 0,25% |
| 17/09/2026 | 24 | 24 | 25 | 24 | 3 025 | 74 022 | 0,33% |
| 16/09/2026 | 24 | 24 | 24 | 24 | 2 579 | 62 902 | 1,04% |
| 15/09/2026 | 24 | 24 | 24 | 24 | 2 241 | 54 098 | 0,58% |
| 14/09/2026 | 24 | 24 | 25 | 24 | 1 987 | 47 688 | -1,23% |
| 11/09/2026 | 24 | 24 | 24 | 24 | 3 614 | 87 820 | -2,21% |
| 10/09/2026 | 25 | 25 | 25 | 25 | 798 | 19 830 | -0,20% |
| 09/09/2026 | 25 | 24 | 25 | 25 | 7 319 | 182 243 | -2,24% |
| 08/09/2026 | 25 | 25 | 26 | 25 | 4 865 | 123 912 | -1,28% |
| 07/09/2026 | 26 | 26 | 26 | 26 | 5 126 | 132 251 | -0,77% |
| 04/09/2026 | 26 | 26 | 26 | 26 | 9 576 | 248 976 | 0,42% |
| 03/09/2026 | 26 | 25 | 26 | 26 | 4 499 | 116 479 | 3,52% |
| 02/09/2026 | 25 | 25 | 26 | 25 | 21 604 | 540 316 | -4,36% |
| 01/09/2026 | 26 | 25 | 26 | 26 | 6 135 | 160 430 | 4,18% |
| 31/08/2026 | 25 | 25 | 25 | 25 | 3 127 | 78 488 | 0,24% |
| 28/08/2026 | 25 | 25 | 26 | 25 | 2 186 | 54 737 | -1,03% |
| 27/08/2026 | 25 | 25 | 26 | 25 | 1 245 | 31 499 | -1,75% |
| 26/08/2026 | 26 | 26 | 26 | 26 | 1 858 | 47 844 | -0,39% |
| 24/08/2026 | 26 | 26 | 26 | 26 | 2 879 | 74 422 | -1,49% |
| 21/08/2026 | 26 | 26 | 27 | 26 | 12 940 | 339 546 | 0,08% |
| 20/08/2026 | 26 | 26 | 27 | 26 | 38 845 | 1 018 516 | 2,42% |
| 19/08/2026 | 26 | 25 | 26 | 26 | 32 390 | 829 184 | 3,43% |
| 18/08/2026 | 25 | 23 | 25 | 25 | 25 945 | 642 139 | 5,32% |
| 17/08/2026 | 24 | 24 | 24 | 24 | 8 903 | 209 221 | -3,69% |
| 14/08/2026 | 24 | 24 | 25 | 24 | 3 668 | 89 499 | -1,21% |
| 12/08/2026 | 25 | 24 | 25 | 25 | 6 345 | 156 722 | -0,44% |
| 11/08/2026 | 25 | 25 | 25 | 25 | 5 815 | 144 270 | -2,32% |
| 10/08/2026 | 25 | 25 | 26 | 25 | 9 288 | 235 915 | -1,89% |
| 07/08/2026 | 26 | 26 | 26 | 26 | 6 637 | 171 832 | -0,38% |
| 06/08/2026 | 26 | 25 | 26 | 26 | 10 011 | 260 186 | 1,37% |
| 05/08/2026 | 26 | 25 | 26 | 26 | 2 937 | 75 305 | -0,23% |
| 04/08/2026 | 26 | 26 | 26 | 26 | 8 505 | 218 579 | 0,00% |
| 03/08/2026 | 26 | 25 | 26 | 26 | 2 024 | 52 017 | -0,08% |
| 31/07/2026 | 26 | 25 | 26 | 26 | 53 290 | 1 370 619 | 2,63% |
| 30/07/2026 | 25 | 25 | 26 | 25 | 64 703 | 1 621 457 | 2,29% |
| 29/07/2026 | 25 | 23 | 25 | 25 | 41 128 | 1 007 636 | 1,83% |
| 28/07/2026 | 24 | 24 | 26 | 25 | 2 803 | 67 440 | -3,95% |
| 27/07/2026 | 25 | 25 | 26 | 25 | 9 946 | 249 147 | -4,39% |
| 24/07/2026 | 26 | 26 | 26 | 26 | 27 531 | 721 312 | -0,95% |
| 23/07/2026 | 26 | 26 | 27 | 26 | 48 990 | 1 295 786 | -0,19% |
| 22/07/2026 | 27 | 26 | 27 | 26 | 44 458 | 1 178 137 | 1,92% |
| 21/07/2026 | 26 | 25 | 26 | 25 | 44 466 | 1 156 116 | 2,36% |
| 20/07/2026 | 25 | 25 | 26 | 26 | 19 014 | 482 956 | -3,42% |
| 17/07/2026 | 26 | 26 | 27 | 27 | 19 610 | 515 743 | -2,59% |
| 16/07/2026 | 27 | 27 | 28 | 28 | 12 642 | 341 334 | -5,50% |
| 15/07/2026 | 29 | 28 | 29 | 28 | 16 635 | 475 262 | 3,63% |
| 14/07/2026 | 28 | 26 | 28 | 28 | 50 156 | 1 382 801 | 6,00% |
| 13/07/2026 | 26 | 26 | 26 | 26 | 19 985 | 519 810 | 0,04% |
| 10/07/2026 | 26 | 26 | 27 | 26 | 65 033 | 1 690 858 | -1,52% |
| 09/07/2026 | 26 | 26 | 26 | 26 | 31 485 | 831 204 | 5,98% |
| 08/07/2026 | 25 | 23 | 25 | 25 | 22 078 | 549 963 | 6,00% |
| 07/07/2026 | 24 | 24 | 24 | 24 | 25 691 | 603 739 | -5,01% |
| 06/07/2026 | 25 | 24 | 25 | 25 | 43 051 | 1 065 082 | -2,94% |
| 03/07/2026 | 25 | 25 | 26 | 25 | 15 855 | 404 144 | 0,00% |
| 02/07/2026 | 25 | 25 | 26 | 25 | 22 692 | 578 419 | -1,96% |
| 01/07/2026 | 26 | 25 | 27 | 26 | 151 652 | 3 942 952 | -0,95% |
| 30/06/2026 | 26 | 26 | 27 | 27 | 152 845 | 4 012 181 | 3,06% |
Plus haut: 29 FCFA
Plus bas: 20,65 FCFA
Moyenne: 25,24 FCFA
Variation: -11,66%